Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 222.61 | 226.84 | 222.26 | 224.14 | 2,101,471 | -0.41(-0.18%) |
Oct 28, 2021 | 224.17 | 224.72 | 221.88 | 224.55 | 1,810,664 | +0.64(+0.28%) |
Oct 27, 2021 | 226.97 | 228.40 | 223.71 | 223.91 | 2,812,896 | -2.42(-1.07%) |
Oct 26, 2021 | 227.44 | 226.33 | 3,220,450 | +2.31(+1.03%) | ||
Oct 25, 2021 | 222.06 | 224.80 | 221.26 | 224.02 | 2,674,249 | +2.30(+1.04%) |
Oct 22, 2021 | 221.61 | 223.35 | 221.13 | 221.72 | 2,708,390 | +0.13(+0.06%) |
Oct 21, 2021 | 220.12 | 222.08 | 219.56 | 221.58 | 4,026,110 | +1.47(+0.67%) |
Oct 20, 2021 | 219.19 | 220.74 | 218.08 | 220.12 | 2,643,984 | +1.88(+0.86%) |
Oct 19, 2021 | 218.07 | 219.25 | 216.67 | 218.23 | 2,193,449 | +1.28(+0.59%) |
Oct 18, 2021 | 217.00 | 218.64 | 215.72 | 216.96 | 2,809,670 | -1.09(-0.50%) |
Oct 15, 2021 | 217.31 | 218.40 | 216.34 | 218.04 | 4,390,195 | +1.59(+0.73%) |
Oct 14, 2021 | 215.45 | 217.52 | 214.98 | 216.45 | 2,986,548 | +3.54(+1.66%) |
Oct 13, 2021 | 211.29 | 214.53 | 208.90 | 212.91 | 4,829,644 | +2.29(+1.09%) |
Oct 12, 2021 | 209.19 | 211.34 | 209.06 | 210.62 | 2,670,529 | +1.43(+0.68%) |
Oct 11, 2021 | 213.20 | 213.72 | 208.75 | 209.19 | 3,029,962 | -3.44(-1.62%) |
Oct 08, 2021 | 211.65 | 213.11 | 210.72 | 212.64 | 2,485,152 | +0.47(+0.22%) |
Oct 07, 2021 | 216.03 | 216.65 | 211.72 | 212.17 | 4,154,740 | -1.19(-0.56%) |
Oct 06, 2021 | 211.34 | 214.06 | 209.20 | 213.36 | 3,837,804 | -0.07(-0.03%) |
Oct 05, 2021 | 206.98 | 215.51 | 205.88 | 213.43 | 5,595,974 | +6.09(+2.94%) |
Oct 04, 2021 | 210.54 | 213.17 | 206.76 | 207.34 | 4,121,956 | -4.43(-2.09%) |
Oct 01, 2021 | 209.37 | 213.26 | 207.63 | 211.77 | 4,238,056 | +3.08(+1.48%) |
Sep 30, 2021 | 210.88 | 212.38 | 208.44 | 208.69 | 4,053,113 | -1.71(-0.81%) |
Sep 29, 2021 | 212.22 | 213.26 | 210.12 | 210.40 | 3,923,484 | -1.25(-0.59%) |
Sep 28, 2021 | 214.90 | 217.02 | 211.04 | 211.65 | 4,954,958 | -3.91(-1.81%) |
Sep 27, 2021 | 215.07 | 218.17 | 214.98 | 215.56 | 4,553,232 | -0.12(-0.06%) |
Sep 24, 2021 | 216.98 | 217.93 | 215.64 | 215.68 | 5,226,662 | -2.17(-1.00%) |
Sep 23, 2021 | 218.00 | 220.11 | 217.05 | 217.85 | 7,451,346 | -0.15(-0.07%) |
Sep 22, 2021 | 222.86 | 223.62 | 217.91 | 218.00 | 18,679,074 | -21.88(-9.12%) |
Sep 21, 2021 | 240.77 | 241.60 | 236.75 | 239.88 | 4,683,961 | +1.21(+0.51%) |
Sep 20, 2021 | 239.92 | 241.70 | 236.16 | 238.67 | 3,645,760 | -4.21(-1.73%) |
Sep 17, 2021 | 243.05 | 245.25 | 241.81 | 242.88 | 3,243,913 | -3.01(-1.22%) |
Sep 16, 2021 | 245.50 | 246.85 | 243.66 | 245.89 | 1,798,139 | +1.70(+0.70%) |
Sep 15, 2021 | 243.92 | 247.09 | 242.56 | 244.18 | 2,401,787 | +1.32(+0.54%) |
Sep 14, 2021 | 249.53 | 250.25 | 242.40 | 242.86 | 2,712,628 | -6.34(-2.54%) |
Sep 13, 2021 | 246.92 | 249.23 | 245.29 | 249.20 | 1,941,243 | +4.10(+1.67%) |
Sep 10, 2021 | 248.90 | 249.54 | 244.81 | 245.10 | 1,806,534 | -1.59(-0.64%) |
Sep 09, 2021 | 246.60 | 250.02 | 244.85 | 246.69 | 2,240,454 | -1.71(-0.69%) |
Sep 08, 2021 | 250.52 | 250.56 | 246.33 | 248.40 | 2,062,784 | -2.49(-0.99%) |
Sep 07, 2021 | 253.44 | 254.44 | 250.25 | 250.89 | 1,717,747 | -2.28(-0.90%) |
Sep 03, 2021 | 253.66 | 255.59 | 252.08 | 253.18 | 1,602,986 | -1.00(-0.39%) |
Sep 02, 2021 | 253.44 | 255.97 | 253.37 | 254.18 | 1,378,067 | +1.82(+0.72%) |
Sep 01, 2021 | 252.51 | 253.79 | 250.09 | 252.36 | 1,855,585 | +0.23(+0.09%) |
Aug 31, 2021 | 252.48 | 253.31 | 251.17 | 252.13 | 1,725,465 | +0.14(+0.06%) |
Aug 30, 2021 | 255.03 | 255.13 | 251.89 | 251.99 | 1,855,490 | -2.24(-0.88%) |
Aug 27, 2021 | 253.80 | 255.51 | 253.29 | 254.23 | 1,635,481 | +0.42(+0.16%) |
Aug 26, 2021 | 256.17 | 256.17 | 253.18 | 253.81 | 1,382,387 | -2.76(-1.08%) |
Aug 25, 2021 | 254.32 | 257.98 | 253.67 | 256.57 | 2,229,848 | +2.43(+0.96%) |
Aug 24, 2021 | 253.17 | 255.35 | 252.71 | 254.14 | 2,224,987 | +0.86(+0.34%) |
Aug 23, 2021 | 254.32 | 255.41 | 253.06 | 253.28 | 2,150,282 | +0.33(+0.13%) |
Aug 20, 2021 | 252.81 | 254.80 | 250.59 | 252.95 | 2,533,860 | -0.96(-0.38%) |
Aug 19, 2021 | 256.22 | 256.91 | 251.51 | 253.91 | 3,266,515 | -4.94(-1.91%) |
Aug 18, 2021 | 261.97 | 263.46 | 258.52 | 258.84 | 2,250,464 | -4.84(-1.84%) |
Aug 17, 2021 | 264.96 | 266.19 | 260.77 | 263.68 | 3,097,996 | -3.61(-1.35%) |
Aug 16, 2021 | 262.67 | 268.44 | 261.12 | 267.29 | 2,907,637 | +4.25(+1.62%) |
Aug 13, 2021 | 261.19 | 264.52 | 260.74 | 263.04 | 2,050,860 | +1.03(+0.39%) |
Aug 12, 2021 | 262.39 | 264.39 | 259.72 | 262.01 | 1,276,610 | -0.16(-0.06%) |
Aug 11, 2021 | 258.52 | 263.02 | 257.42 | 262.17 | 2,125,516 | +4.75(+1.85%) |
Aug 10, 2021 | 258.59 | 260.37 | 257.13 | 257.42 | 2,259,671 | -1.34(-0.52%) |
Aug 09, 2021 | 261.01 | 261.90 | 258.65 | 258.75 | 1,945,662 | -3.42(-1.30%) |
Aug 06, 2021 | 262.55 | 264.24 | 260.99 | 262.17 | 1,793,312 | +0.45(+0.17%) |
Aug 05, 2021 | 261.82 | 263.60 | 260.65 | 261.73 | 2,202,086 | +0.65(+0.25%) |
Aug 04, 2021 | 265.07 | 265.99 | 261.04 | 261.08 | 2,083,859 | -5.40(-2.03%) |
Aug 03, 2021 | 262.18 | 267.34 | 260.25 | 266.48 | 2,265,991 | +4.41(+1.68%) |